53,170$
-0,21%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 53,36 | 53,57 | 53,08 | 53,25 | -0,06% | - |
| 14.10.2025 | 52,87 | 53,39 | 52,64 | 53,28 | 1,39% | 124.029,00 |
| 13.10.2025 | 52,69 | 52,74 | 51,90 | 52,55 | -0,36% | 201.248,00 |
| 10.10.2025 | 52,70 | 53,12 | 52,51 | 52,74 | -1,59% | 183.236,00 |
| 09.10.2025 | 54,32 | 54,44 | 53,34 | 53,59 | -1,54% | 216.828,00 |
| 08.10.2025 | 54,78 | 54,78 | 54,06 | 54,43 | -0,18% | 151.291,00 |
| 07.10.2025 | 55,05 | 55,16 | 54,43 | 54,53 | -0,80% | 188.486,00 |
| 06.10.2025 | 55,45 | 55,65 | 54,61 | 54,97 | -2,24% | 210.440,00 |
| 03.10.2025 | 56,00 | 56,29 | 55,95 | 56,23 | 0,63% | - |
| 02.10.2025 | 55,46 | 56,16 | 55,46 | 55,88 | 0,18% | 166.511,00 |
| 01.10.2025 | 55,83 | 55,91 | 55,13 | 55,78 | -0,16% | 202.683,00 |
| 30.09.2025 | 55,34 | 55,94 | 55,16 | 55,87 | 1,34% | 155.642,00 |
| 29.09.2025 | 55,95 | 56,00 | 55,02 | 55,13 | -2,06% | 199.062,00 |
| 26.09.2025 | 54,89 | 56,48 | 54,89 | 56,29 | 2,48% | 288.756,00 |
| 25.09.2025 | 55,45 | 55,61 | 54,74 | 54,93 | 0,16% | 162.760,00 |
| 24.09.2025 | 54,50 | 55,39 | 54,50 | 54,84 | -0,05% | 132.499,00 |
| 23.09.2025 | 54,61 | 55,38 | 54,60 | 54,87 | 0,49% | 203.586,00 |
| 22.09.2025 | 55,27 | 55,28 | 54,06 | 54,60 | -1,19% | 218.456,00 |
| 19.09.2025 | 56,36 | 56,40 | 55,24 | 55,26 | -1,74% | 910.482,00 |
| 18.09.2025 | 56,00 | 56,57 | 55,71 | 56,24 | -0,21% | 216.773,00 |
| 17.09.2025 | 55,47 | 57,02 | 55,47 | 56,36 | 1,66% | 214.480,00 |
| 16.09.2025 | 54,91 | 55,63 | 54,77 | 55,44 | 0,95% | 182.896,00 |
| 15.09.2025 | 55,60 | 55,64 | 54,71 | 54,92 | -0,96% | 183.895,00 |
| 12.09.2025 | 55,77 | 55,87 | 55,15 | 55,45 | -1,23% | 129.299,00 |
| 11.09.2025 | 55,50 | 56,32 | 55,32 | 56,14 | 1,15% | 228.440,00 |
| 10.09.2025 | 55,00 | 55,56 | 54,78 | 55,50 | 0,96% | 161.536,00 |
| 09.09.2025 | 55,57 | 55,57 | 54,94 | 54,97 | -1,03% | 175.957,00 |
| 08.09.2025 | 55,49 | 55,56 | 54,82 | 55,54 | 0,06% | 180.040,00 |
| 05.09.2025 | 54,81 | 55,51 | 54,50 | 55,51 | 1,06% | 251.377,00 |
| 04.09.2025 | 55,14 | 55,62 | 54,26 | 54,93 | -0,34% | 210.814,00 |
| 03.09.2025 | 55,44 | 55,44 | 54,49 | 55,12 | -0,29% | 197.096,00 |
| 02.09.2025 | 55,73 | 55,73 | 54,61 | 55,28 | -1,20% | 183.183,00 |
| 29.08.2025 | 55,01 | 55,97 | 54,70 | 55,95 | 1,19% | 224.694,00 |
| 28.08.2025 | 55,00 | 55,36 | 54,50 | 55,29 | -0,07% | 193.905,00 |
| 27.08.2025 | 54,93 | 55,43 | 54,58 | 55,33 | 0,78% | 162.930,00 |
| 26.08.2025 | 55,56 | 55,90 | 54,84 | 54,90 | -1,75% | 217.690,00 |
| 25.08.2025 | 56,66 | 56,66 | 55,80 | 55,88 | -1,39% | 151.933,00 |
| 22.08.2025 | 56,08 | 56,94 | 55,95 | 56,67 | 1,50% | 221.581,00 |
| 21.08.2025 | 55,13 | 56,21 | 55,13 | 55,83 | 0,79% | 198.005,00 |
| 20.08.2025 | 54,89 | 55,66 | 54,89 | 55,39 | 1,28% | 238.986,00 |
| 19.08.2025 | 54,25 | 54,83 | 54,11 | 54,69 | 1,15% | 205.502,00 |
| 18.08.2025 | 53,63 | 54,25 | 53,50 | 54,07 | 1,16% | 160.022,00 |
| 15.08.2025 | 53,07 | 53,52 | 52,45 | 53,45 | 1,02% | 327.925,00 |
| 14.08.2025 | 53,48 | 53,51 | 52,64 | 52,91 | -1,31% | 203.017,00 |
| 13.08.2025 | 54,14 | 54,14 | 53,26 | 53,61 | -0,96% | 190.607,00 |
| 12.08.2025 | 53,70 | 54,36 | 53,31 | 54,13 | 1,27% | 240.501,00 |
| 11.08.2025 | 52,50 | 53,74 | 52,18 | 53,45 | 2,06% | 321.712,00 |
| 08.08.2025 | 51,65 | 52,46 | 51,34 | 52,37 | 1,37% | 315.790,00 |
| 07.08.2025 | 53,52 | 53,52 | 50,00 | 51,66 | -5,25% | 584.483,00 |
| 06.08.2025 | 54,05 | 54,63 | 53,96 | 54,52 | 0,98% | 181.930,00 |
| 05.08.2025 | 53,54 | 54,11 | 53,39 | 53,99 | 1,10% | 203.680,00 |
| 04.08.2025 | 53,97 | 54,41 | 53,08 | 53,40 | -1,09% | 201.482,00 |
| 01.08.2025 | 55,00 | 55,10 | 53,96 | 53,99 | -0,88% | 229.638,00 |
| 31.07.2025 | 54,48 | 54,87 | 53,94 | 54,47 | -0,51% | 258.576,00 |
| 30.07.2025 | 55,08 | 55,85 | 54,40 | 54,75 | -0,16% | 328.172,00 |
| 29.07.2025 | 54,29 | 55,00 | 54,06 | 54,84 | 1,44% | 210.450,00 |
| 28.07.2025 | 54,77 | 54,80 | 53,90 | 54,06 | -1,48% | 226.925,00 |
| 25.07.2025 | 55,00 | 55,11 | 54,40 | 54,87 | 0,04% | 206.771,00 |
| 24.07.2025 | 55,49 | 55,53 | 54,80 | 54,85 | -1,67% | 214.729,00 |
| 23.07.2025 | 54,37 | 56,00 | 54,31 | 55,78 | 1,66% | 1.096.118,00 |
| 22.07.2025 | 54,79 | 54,89 | 53,61 | 54,87 | -0,13% | 461.470,00 |
| 21.07.2025 | 54,66 | 55,14 | 54,03 | 54,94 | 0,86% | 259.663,00 |
| 18.07.2025 | 55,43 | 55,43 | 54,27 | 54,47 | -1,82% | 197.772,00 |
| 17.07.2025 | 55,65 | 55,76 | 54,70 | 55,48 | -0,73% | 275.879,00 |
| 16.07.2025 | 54,98 | 55,98 | 54,35 | 55,89 | 1,91% | 378.305,00 |
| 15.07.2025 | 55,00 | 55,28 | 54,17 | 54,84 | -0,31% | 280.768,00 |
| 14.07.2025 | 57,00 | 57,13 | 54,02 | 55,01 | -5,82% | 420.629,00 |
| 11.07.2025 | 58,55 | 58,55 | 57,25 | 58,41 | -0,15% | 334.131,00 |
| 10.07.2025 | 57,76 | 59,21 | 57,59 | 58,50 | 1,26% | 342.748,00 |
| 09.07.2025 | 57,61 | 57,99 | 56,50 | 57,77 | 0,38% | 267.102,00 |
| 08.07.2025 | 57,82 | 58,24 | 57,03 | 57,55 | -0,60% | 275.047,00 |
| 07.07.2025 | 58,79 | 59,00 | 57,78 | 57,90 | -1,58% | 270.078,00 |
| 03.07.2025 | 58,00 | 58,83 | 58,00 | 58,83 | 1,01% | 99.565,00 |
| 02.07.2025 | 57,50 | 58,25 | 57,22 | 58,24 | 1,32% | 224.702,00 |
| 01.07.2025 | 58,25 | 58,66 | 57,36 | 57,48 | -1,30% | 187.506,00 |
| 30.06.2025 | 58,54 | 58,75 | 57,92 | 58,24 | -0,68% | 200.930,00 |
| 27.06.2025 | 59,46 | 59,52 | 58,30 | 58,64 | -1,48% | 300.146,00 |
| 26.06.2025 | 58,71 | 59,88 | 58,31 | 59,52 | 1,83% | 354.629,00 |
| 25.06.2025 | 59,26 | 59,26 | 58,23 | 58,45 | -1,78% | 291.711,00 |
| 24.06.2025 | 59,49 | 59,80 | 58,80 | 59,51 | -0,03% | 180.872,00 |
| 23.06.2025 | 58,47 | 59,86 | 58,45 | 59,53 | 2,13% | 183.664,00 |
| 20.06.2025 | 59,43 | 59,43 | 57,55 | 58,29 | -1,24% | 1.291.338,00 |
| 18.06.2025 | 59,22 | 60,18 | 58,99 | 59,02 | -0,24% | 226.860,00 |
| 17.06.2025 | 59,99 | 60,12 | 58,62 | 59,16 | -1,37% | 209.099,00 |
| 16.06.2025 | 60,70 | 61,01 | 59,36 | 59,98 | -0,58% | 254.039,00 |
| 13.06.2025 | 60,49 | 60,86 | 60,01 | 60,33 | -1,16% | 222.982,00 |
| 12.06.2025 | 61,27 | 61,27 | 60,36 | 61,04 | -0,16% | 124.600,00 |
| 11.06.2025 | 60,49 | 61,60 | 60,33 | 61,14 | 1,07% | 181.660,00 |
| 10.06.2025 | 60,96 | 61,32 | 60,26 | 60,49 | -0,66% | 162.625,00 |
| 09.06.2025 | 60,91 | 61,67 | 60,20 | 60,89 | 0,48% | 228.059,00 |
| 06.06.2025 | 60,90 | 60,90 | 59,37 | 60,60 | 0,10% | 264.817,00 |
| 05.06.2025 | 60,58 | 61,34 | 60,08 | 60,54 | 0,17% | 247.463,00 |
| 04.06.2025 | 62,29 | 62,50 | 58,35 | 60,44 | -2,97% | 383.791,00 |
| 03.06.2025 | 65,04 | 65,04 | 61,91 | 62,29 | -4,61% | 340.997,00 |
| 02.06.2025 | 65,00 | 67,08 | 64,00 | 65,30 | -0,14% | 375.137,00 |
| 30.05.2025 | 59,71 | 67,33 | 59,70 | 65,39 | 10,12% | 858.868,00 |
| 29.05.2025 | 59,62 | 59,62 | 58,68 | 59,38 | 0,05% | 269.704,00 |
| 28.05.2025 | 59,75 | 60,04 | 59,19 | 59,35 | -0,72% | 199.738,00 |
| 27.05.2025 | 59,34 | 60,19 | 59,34 | 59,78 | 0,79% | 218.149,00 |
| 23.05.2025 | 58,68 | 59,31 | 58,39 | 59,31 | 1,21% | 157.636,00 |